日清製粉グループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,839 | 1,846 | 1,830 | 1,841 | +17 | +0.9% | 657,000 |
| 2017/08/22 | 1,852 | 1,852 | 1,822 | 1,824 | -27 | -1.5% | 467,400 |
| 2017/08/21 | 1,862 | 1,869 | 1,848 | 1,851 | -5 | -0.3% | 510,700 |
| 2017/08/18 | 1,860 | 1,861 | 1,841 | 1,856 | -16 | -0.9% | 724,200 |
| 2017/08/17 | 1,879 | 1,879 | 1,867 | 1,872 | -12 | -0.6% | 488,900 |
| 2017/08/16 | 1,871 | 1,888 | 1,869 | 1,884 | +18 | +1% | 654,200 |
| 2017/08/15 | 1,837 | 1,870 | 1,826 | 1,866 | +40 | +2.2% | 737,000 |
| 2017/08/14 | 1,837 | 1,841 | 1,817 | 1,826 | -18 | -1% | 624,300 |
| 2017/08/10 | 1,836 | 1,844 | 1,820 | 1,844 | +29 | +1.6% | 740,000 |
| 2017/08/09 | 1,822 | 1,829 | 1,801 | 1,815 | -11 | -0.6% | 587,900 |
| 2017/08/08 | 1,827 | 1,832 | 1,820 | 1,826 | -1 | -0.1% | 506,900 |
| 2017/08/07 | 1,827 | 1,830 | 1,815 | 1,827 | +2 | +0.1% | 474,900 |
| 2017/08/04 | 1,820 | 1,827 | 1,809 | 1,825 | +3 | +0.2% | 456,800 |
| 2017/08/03 | 1,812 | 1,827 | 1,811 | 1,822 | +7 | +0.4% | 611,200 |
| 2017/08/02 | 1,821 | 1,823 | 1,808 | 1,815 | -9 | -0.5% | 592,300 |
| 2017/08/01 | 1,812 | 1,829 | 1,810 | 1,824 | +12 | +0.7% | 679,600 |
| 2017/07/31 | 1,821 | 1,827 | 1,809 | 1,812 | -20 | -1.1% | 1,037,900 |
| 2017/07/28 | 1,848 | 1,859 | 1,824 | 1,832 | +21 | +1.2% | 925,200 |
| 2017/07/27 | 1,801 | 1,826 | 1,796 | 1,811 | +5 | +0.3% | 656,100 |
| 2017/07/26 | 1,815 | 1,819 | 1,804 | 1,806 | -5 | -0.3% | 730,900 |
| 2017/07/25 | 1,815 | 1,824 | 1,809 | 1,811 | -15 | -0.8% | 620,700 |
| 2017/07/24 | 1,826 | 1,833 | 1,812 | 1,826 | -7 | -0.4% | 521,100 |
| 2017/07/21 | 1,810 | 1,837 | 1,809 | 1,833 | +11 | +0.6% | 912,900 |
| 2017/07/20 | 1,805 | 1,827 | 1,802 | 1,822 | +19 | +1.1% | 852,700 |
| 2017/07/19 | 1,789 | 1,813 | 1,787 | 1,803 | +17 | +1% | 604,800 |
| 2017/07/18 | 1,790 | 1,793 | 1,778 | 1,786 | -20 | -1.1% | 685,200 |
| 2017/07/14 | 1,800 | 1,815 | 1,790 | 1,806 | +15 | +0.8% | 783,600 |
| 2017/07/13 | 1,801 | 1,806 | 1,788 | 1,791 | ±0 | ±0% | 389,600 |
| 2017/07/12 | 1,794 | 1,801 | 1,785 | 1,791 | -14 | -0.8% | 665,300 |
| 2017/07/11 | 1,787 | 1,811 | 1,786 | 1,805 | +8 | +0.4% | 473,800 |
| 2017/07/10 | 1,809 | 1,812 | 1,793 | 1,797 | +11 | +0.6% | 718,600 |
| 2017/07/07 | 1,782 | 1,797 | 1,782 | 1,786 | -11 | -0.6% | 741,800 |
| 2017/07/06 | 1,800 | 1,820 | 1,793 | 1,797 | -4 | -0.2% | 629,400 |
| 2017/07/05 | 1,797 | 1,804 | 1,781 | 1,801 | -9 | -0.5% | 637,700 |
| 2017/07/04 | 1,835 | 1,838 | 1,805 | 1,810 | -15 | -0.8% | 636,000 |
| 2017/07/03 | 1,848 | 1,855 | 1,822 | 1,825 | -20 | -1.1% | 666,800 |
| 2017/06/30 | 1,861 | 1,861 | 1,841 | 1,845 | -25 | -1.3% | 681,900 |
| 2017/06/29 | 1,877 | 1,879 | 1,868 | 1,870 | +3 | +0.2% | 544,700 |
| 2017/06/28 | 1,874 | 1,883 | 1,867 | 1,867 | -14 | -0.7% | 413,500 |
| 2017/06/27 | 1,899 | 1,903 | 1,877 | 1,881 | -4 | -0.2% | 618,000 |
| 2017/06/26 | 1,891 | 1,898 | 1,884 | 1,885 | -10 | -0.5% | 601,000 |
| 2017/06/23 | 1,908 | 1,908 | 1,893 | 1,895 | -17 | -0.9% | 622,200 |
| 2017/06/22 | 1,908 | 1,920 | 1,892 | 1,912 | -3 | -0.2% | 1,321,600 |
| 2017/06/21 | 1,919 | 1,925 | 1,907 | 1,915 | +2 | +0.1% | 690,600 |
| 2017/06/20 | 1,900 | 1,918 | 1,899 | 1,913 | +18 | +0.9% | 904,700 |
| 2017/06/19 | 1,879 | 1,896 | 1,878 | 1,895 | +4 | +0.2% | 716,500 |
| 2017/06/16 | 1,900 | 1,903 | 1,879 | 1,891 | -25 | -1.3% | 1,387,500 |
| 2017/06/15 | 1,907 | 1,927 | 1,904 | 1,916 | +10 | +0.5% | 800,400 |
| 2017/06/14 | 1,898 | 1,912 | 1,888 | 1,906 | +7 | +0.4% | 669,600 |
| 2017/06/13 | 1,869 | 1,899 | 1,863 | 1,899 | +23 | +1.2% | 653,900 |
1901～
1950
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「日清粉Ｇ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日清粉Ｇ | 171,700円 | +2.2% | +7.7% | 3.49% | 12.76倍 | 1.03倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| サッポロＨＤ | 728,700円 | +0.2% | +72.8% | 0.82% | 51.63倍 | 2.90倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| 日本ハム | 505,400円 | +2.2% | +21.0% | 3.09% | 16.67倍 | 0.95倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
| ニチレイ | 189,500円 | -0.3% | +14.9% | 2.48% | 16.10倍 | 1.83倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| キユーピー | 335,000円 | +4.3% | -0.7% | 1.91% | 15.95倍 | 1.54倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
市場注目の銘柄
チャート関連のコラム
